Skip to main content
logo
Umicore SA (EBR:UMI)
Belgium flag Belgium · Delayed Price · Currency is EUR
15.60
+0.17 (1.10%)
At close: Dec 3, 2025

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202515.5016.1415.4415.6015.601.10%599,178
Dec 2, 202515.0515.4314.9515.4315.432.52%614,091
Dec 1, 202515.1215.2215.0015.0515.05-0.66%721,376
Nov 28, 202514.6315.2714.6315.1515.154.70%1,043,634
Nov 27, 202514.3614.7014.2514.4714.471.54%309,641
Nov 26, 202514.5714.5714.2514.2514.25-1.45%665,909
Nov 25, 202514.5914.6814.4514.4614.46-1.16%451,990
Nov 24, 202514.6614.7814.5414.6314.630.76%803,023
Nov 21, 202514.3014.6214.1914.5214.52-1.43%726,872
Nov 20, 202515.0315.0514.6214.7314.73-0.87%1,293,248
Nov 19, 202514.3814.9714.3014.8614.862.98%839,875
Nov 18, 202515.0115.2514.3014.4314.43-14.26%1,940,988
Nov 17, 202517.1517.3216.8216.8316.83-2.38%246,827
Nov 14, 202517.0017.3016.7817.2417.24-0.35%337,024
Nov 13, 202517.4417.6917.3017.3017.300.64%493,520
Nov 12, 202516.8017.1916.7117.1917.192.87%472,974
Nov 11, 202516.6016.7516.3216.7116.710.42%517,039
Nov 10, 202516.5516.8816.5516.6416.641.28%467,113
Nov 7, 202516.3916.4916.2516.4316.430.49%418,507
Nov 6, 202516.2216.4116.1716.3516.351.11%366,117
Nov 5, 202516.0116.3016.0016.1716.170.06%373,934
Nov 4, 202516.2216.2415.7816.1616.16-1.76%518,657
Nov 3, 202516.4516.5916.3216.4516.45-0.54%444,571
Oct 31, 202516.6516.7616.3816.5416.54-0.72%368,806
Oct 30, 202516.8817.0916.6516.6616.66-1.65%306,177
Oct 29, 202516.8517.1816.8516.9416.940.77%434,319
Oct 28, 202516.8016.9916.7016.8116.81-0.71%443,230
Oct 27, 202517.0417.1316.8616.9316.93-0.35%275,313
Oct 24, 202517.1617.1816.9016.9916.99-0.47%259,577
Oct 23, 202517.3017.3016.9117.0717.071.19%354,985
Oct 22, 202516.9417.0316.7416.8716.87-0.12%434,742
Oct 21, 202517.4517.5016.7916.8916.89-3.76%611,859
Oct 20, 202517.1117.5917.0017.5517.553.85%658,135
Oct 17, 202516.8016.9916.4216.9016.90-0.82%653,979
Oct 16, 202517.8018.0516.9017.0417.04-4.38%960,366
Oct 15, 202517.4918.2017.4617.8217.824.03%865,961
Oct 14, 202516.7517.3016.6517.1317.130.82%712,772
Oct 13, 202516.5017.1516.5016.9916.993.09%613,827
Oct 10, 202516.8917.1616.2216.4816.48-2.89%828,578
Oct 9, 202516.3417.3516.2216.9716.974.30%944,265
Oct 8, 202515.9816.6615.8416.2716.275.51%1,138,001
Oct 7, 202515.2015.6815.1115.4215.421.11%509,987
Oct 6, 202515.2215.4015.1215.2515.250.79%1,711,927
Oct 3, 202515.4215.5714.9815.1315.13-1.63%576,769
Oct 2, 202515.0015.4315.0015.3815.382.81%576,699
Oct 1, 202515.0215.0614.8714.9614.96-0.99%461,183
Sep 30, 202514.9315.1114.7115.1115.111.55%600,675
Sep 29, 202514.5514.9314.4514.8814.883.12%510,360
Sep 26, 202514.4714.6614.3114.4314.430.14%463,571
Sep 25, 202513.8914.5813.8314.4114.415.11%813,381